润泽科技 sz.300442
93.35
+1.93%
2026-05-22
深圳证券交易所
近期走势
K线
MA13
MA34
MA55
BOLL
最近交易记录
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 涨跌幅 | 成交额(亿) | 换手率 |
|---|---|---|---|---|---|---|---|
| 2025-09-16 | 53.02 | 54.97 | 52.41 | 54.43 | +3.06% | 20.56 | 2.33% |
| 2025-09-15 | 53.28 | 53.93 | 52.19 | 52.81 | -2.31% | 17.07 | 1.97% |
| 2025-09-12 | 54.80 | 56.73 | 54.00 | 54.06 | +2.46% | 29.71 | 3.27% |
| 2025-09-11 | 50.62 | 53.12 | 50.41 | 52.76 | +2.37% | 19.84 | 2.32% |
| 2025-09-10 | 50.90 | 52.60 | 50.63 | 51.54 | +0.97% | 13.64 | 1.61% |
| 2025-09-09 | 52.61 | 52.84 | 49.92 | 51.04 | -3.24% | 13.42 | 1.60% |
| 2025-09-08 | 53.13 | 53.55 | 51.85 | 52.75 | -0.54% | 15.33 | 1.78% |
| 2025-09-05 | 49.63 | 53.26 | 48.65 | 53.04 | +6.95% | 19.53 | 2.33% |
| 2025-09-04 | 51.92 | 52.07 | 48.67 | 49.59 | -4.38% | 16.72 | 2.03% |
| 2025-09-03 | 52.75 | 53.11 | 51.42 | 51.86 | -2.34% | 13.32 | 1.55% |
| 2025-09-02 | 57.34 | 58.23 | 51.62 | 53.11 | -8.06% | 33.67 | 3.80% |
| 2025-09-01 | 60.55 | 61.47 | 57.52 | 57.76 | -1.32% | 24.49 | 2.52% |
| 2025-08-29 | 59.56 | 59.56 | 55.88 | 58.53 | -3.80% | 30.42 | 3.22% |
| 2025-08-28 | 59.49 | 60.93 | 57.91 | 60.85 | +1.69% | 24.34 | 2.49% |
| 2025-08-27 | 59.70 | 63.03 | 59.54 | 59.84 | +0.53% | 26.83 | 2.67% |
| 2025-08-26 | 58.94 | 61.36 | 58.42 | 59.52 | -1.06% | 19.49 | 1.99% |
| 2025-08-25 | 60.75 | 63.46 | 59.18 | 60.15 | +2.14% | 29.28 | 2.93% |
| 2025-08-22 | 56.44 | 60.32 | 55.89 | 58.89 | +5.51% | 28.75 | 2.99% |
| 2025-08-21 | 56.35 | 57.97 | 55.29 | 55.82 | -0.95% | 17.51 | 1.88% |
| 2025-08-20 | 54.87 | 56.46 | 53.93 | 56.35 | +1.45% | 16.42 | 1.81% |